HKG:1836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	14.66	14.78	14.50	14.52	14.52	-0.07%	957,590
Mar 4, 2026	14.64	14.64	14.37	14.53	14.53	-1.29%	1,530,740
Mar 3, 2026	15.04	15.15	14.64	14.72	14.72	-1.47%	1,419,821
Mar 2, 2026	15.10	15.20	14.75	14.94	14.94	-1.06%	1,841,500
Feb 27, 2026	15.20	15.29	15.10	15.10	15.10	-0.66%	1,523,327
Feb 26, 2026	15.29	15.30	15.11	15.20	15.20	-0.65%	902,500
Feb 25, 2026	15.30	15.54	15.19	15.30	15.30	-	1,655,800
Feb 24, 2026	15.39	15.40	15.25	15.30	15.30	-0.65%	1,821,000
Feb 23, 2026	15.30	15.40	15.26	15.40	15.40	1.38%	1,168,000
Feb 20, 2026	14.91	15.38	14.91	15.19	15.19	0.86%	1,698,000
Feb 16, 2026	14.84	15.06	14.83	15.06	15.06	0.40%	294,500
Feb 13, 2026	14.85	15.14	14.81	15.00	15.00	1.01%	1,588,240
Feb 12, 2026	14.99	15.00	14.81	14.85	14.85	-1.00%	1,186,000
Feb 11, 2026	14.89	15.00	14.76	15.00	15.00	0.74%	2,204,000
Feb 10, 2026	14.68	14.89	14.68	14.89	14.89	1.22%	1,139,682
Feb 9, 2026	14.63	14.79	14.56	14.71	14.71	0.27%	983,680
Feb 6, 2026	14.78	14.78	14.57	14.67	14.67	-0.68%	1,121,554
Feb 5, 2026	14.77	14.82	14.51	14.77	14.77	0.14%	1,661,549
Feb 4, 2026	14.58	14.75	14.32	14.75	14.75	1.17%	2,542,691
Feb 3, 2026	14.50	14.68	14.40	14.58	14.58	1.46%	1,744,086
Feb 2, 2026	14.40	14.42	14.27	14.37	14.37	-0.48%	2,897,001
Jan 30, 2026	14.40	14.48	14.26	14.44	14.44	0.28%	2,879,622
Jan 29, 2026	14.20	14.40	14.15	14.40	14.40	1.55%	3,702,502
Jan 28, 2026	14.29	14.29	14.06	14.18	14.18	-0.77%	3,924,740
Jan 27, 2026	14.39	14.39	14.19	14.29	14.29	0.07%	3,975,000
Jan 26, 2026	14.46	14.58	14.24	14.28	14.28	-1.65%	2,292,648
Jan 23, 2026	14.61	14.62	14.43	14.52	14.52	-0.68%	1,041,500
Jan 22, 2026	14.60	14.67	14.45	14.62	14.62	-0.14%	1,586,002
Jan 21, 2026	14.59	14.65	14.32	14.64	14.64	0.34%	1,954,501
Jan 20, 2026	14.41	14.59	14.30	14.59	14.59	1.25%	3,185,000
Jan 19, 2026	14.58	14.74	14.24	14.41	14.41	-2.44%	6,078,500
Jan 16, 2026	15.19	15.19	14.40	14.77	14.77	-4.34%	9,781,500
Jan 15, 2026	15.30	15.45	15.28	15.44	15.44	0.98%	542,500
Jan 14, 2026	15.08	15.29	15.08	15.29	15.29	0.99%	1,083,000
Jan 13, 2026	15.14	15.18	15.07	15.14	15.14	-0.26%	792,000
Jan 12, 2026	15.25	15.45	15.10	15.18	15.18	-0.78%	894,924
Jan 9, 2026	15.03	15.30	14.91	15.30	15.30	1.86%	1,596,000
Jan 8, 2026	15.20	15.34	14.92	15.02	15.02	-1.18%	1,513,000
Jan 7, 2026	15.13	15.20	14.90	15.20	15.20	0.20%	1,014,500
Jan 6, 2026	15.25	15.41	15.04	15.17	15.17	-0.98%	952,000
Jan 5, 2026	15.34	15.40	15.11	15.32	15.32	0.52%	730,251
Jan 2, 2026	15.04	15.32	15.02	15.24	15.24	1.87%	567,899
Dec 31, 2025	15.20	15.20	14.83	14.96	14.96	-1.25%	1,331,500
Dec 30, 2025	15.28	15.28	15.05	15.15	15.15	-0.66%	572,442
Dec 29, 2025	15.79	15.79	15.07	15.25	15.25	-3.42%	1,780,000
Dec 24, 2025	15.50	15.79	15.45	15.79	15.79	1.54%	270,788
Dec 23, 2025	15.50	15.67	15.45	15.55	15.55	0.45%	504,000
Dec 22, 2025	15.94	15.97	15.41	15.48	15.48	-3.07%	1,681,850
Dec 19, 2025	16.17	16.17	15.92	15.97	15.97	-1.24%	557,000
Dec 18, 2025	15.99	16.17	15.95	16.17	16.17	0.62%	347,000